Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-07-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $29.14 | $34.63 | 1,263,600 | — | — |
| 2013-12-30 | $29.42 | $34.97 | 1,090,200 | — | — |
| 2013-12-27 | $29.23 | $34.74 | 790,400 | — | — |
| 2013-12-26 | $29.22 | $34.73 | 1,408,400 | — | — |
| 2013-12-24 | $29.14 | $34.63 | 963,400 | — | — |
| 2013-12-23 | $29.42 | $34.97 | 1,480,800 | — | — |
| 2013-12-20 | $28.95 | $34.41 | 4,079,200 | — | — |
| 2013-12-19 | $29.26 | $34.78 | 1,261,400 | — | — |
| 2013-12-18 | $29.65 | $35.24 | 2,076,400 | — | — |
| 2013-12-17 | $29.08 | $34.56 | 1,190,000 | — | — |
| 2013-12-16 | $28.84 | $34.28 | 1,628,600 | — | — |
| 2013-12-13 | $29.11 | $34.60 | 2,208,800 | — | — |
| 2013-12-12 | $29.18 | $34.68 | 2,437,600 | — | — |
| 2013-12-11 | $29.10 | $34.59 | 3,036,800 | — | — |
| 2013-12-10 | $29.01 | $34.49 | 1,627,200 | — | — |
| 2013-12-09 | $28.90 | $34.35 | 1,541,600 | — | — |
| 2013-12-06 | $29.01 | $34.49 | 1,681,800 | — | — |
| 2013-12-05 | $29.07 | $34.55 | 1,588,200 | — | — |
| 2013-12-04 | $29.29 | $34.81 | 2,179,800 | — | — |
| 2013-12-03 | $29.45 | $35.00 | 1,662,800 | — | — |
| 2013-12-02 | $29.45 | $35.00 | 1,239,200 | — | — |
| 2013-11-29 | $29.56 | $35.13 | 546,600 | — | — |
| 2013-11-27 | $29.69 | $35.29 | 1,406,800 | — | — |
| 2013-11-26 | $29.54 | $35.10 | 1,849,800 | — | — |
| 2013-11-25 | $29.45 | $35.00 | 1,775,600 | — | — |
| 2013-11-22 | $29.38 | $34.92 | 2,670,800 | — | — |
| 2013-11-21 | $29.87 | $35.50 | 11,453,600 | — | — |
| 2013-11-20 | $27.75 | $32.99 | 4,822,200 | — | — |
| 2013-11-19 | $27.83 | $33.08 | 4,724,400 | — | — |
| 2013-11-18 | $28.13 | $33.43 | 1,326,400 | — | — |
| 2013-11-15 | $28.36 | $33.70 | 1,891,000 | — | — |
| 2013-11-14 | $28.11 | $33.40 | 1,726,600 | — | — |
| 2013-11-13 | $27.97 | $33.24 | 2,175,400 | — | — |
| 2013-11-12 | $27.63 | $32.83 | 2,085,400 | — | — |
| 2013-11-11 | $27.51 | $32.70 | 3,226,200 | — | — |
| 2013-11-08 | $26.97 | $32.06 | 1,764,600 | — | — |
| 2013-11-07 | $26.41 | $31.38 | 3,085,000 | — | — |
| 2013-11-06 | $26.68 | $31.71 | 1,701,000 | — | — |
| 2013-11-05 | $26.80 | $31.85 | 2,483,800 | — | — |
| 2013-11-04 | $26.55 | $31.56 | 2,801,200 | — | — |
| 2013-11-01 | $26.00 | $30.90 | 3,433,200 | — | — |
| 2013-10-31 | $26.22 | $31.16 | 2,314,000 | — | — |
| 2013-10-30 | $26.59 | $31.61 | 2,180,200 | — | — |
| 2013-10-29 | $26.53 | $31.53 | 2,096,600 | — | — |
| 2013-10-28 | $26.60 | $31.62 | 2,002,000 | — | — |
| 2013-10-25 | $26.75 | $31.80 | 1,758,000 | — | — |
| 2013-10-24 | $26.86 | $31.92 | 3,394,400 | — | — |
| 2013-10-23 | $26.53 | $31.53 | 2,046,200 | — | — |
| 2013-10-22 | $26.82 | $31.69 | 2,707,600 | — | — |
| 2013-10-21 | $26.56 | $31.39 | 2,353,000 | — | — |
| 2013-10-18 | $26.50 | $31.31 | 1,974,600 | — | — |
| 2013-10-17 | $26.43 | $31.24 | 3,386,400 | — | — |
| 2013-10-16 | $26.37 | $31.16 | 2,485,800 | — | — |
| 2013-10-15 | $26.08 | $30.81 | 3,000,200 | — | — |
| 2013-10-14 | $26.64 | $31.47 | 1,747,200 | — | — |
| 2013-10-11 | $26.70 | $31.55 | 2,249,400 | — | — |
| 2013-10-10 | $26.40 | $31.20 | 3,059,000 | — | — |
| 2013-10-09 | $26.19 | $30.95 | 3,373,200 | — | — |
| 2013-10-08 | $26.46 | $31.27 | 3,141,200 | — | — |
| 2013-10-07 | $27.08 | $32.01 | 2,447,800 | — | — |
| 2013-10-04 | $27.56 | $32.57 | 2,409,000 | — | — |
| 2013-10-03 | $27.83 | $32.88 | 1,857,800 | — | — |
| 2013-10-02 | $28.20 | $33.32 | 1,415,600 | — | — |
| 2013-10-01 | $28.22 | $33.34 | 2,162,800 | — | — |
| 2013-09-30 | $28.10 | $33.21 | 1,858,400 | — | — |
| 2013-09-27 | $27.99 | $33.08 | 1,593,400 | — | — |
| 2013-09-26 | $27.84 | $32.90 | 2,400,200 | — | — |
| 2013-09-25 | $27.66 | $32.69 | 2,033,200 | — | — |
| 2013-09-24 | $28.01 | $33.10 | 1,753,000 | — | — |
| 2013-09-23 | $27.83 | $32.89 | 2,189,000 | — | — |
| 2013-09-20 | $28.02 | $33.11 | 4,230,600 | — | — |
| 2013-09-19 | $28.43 | $33.60 | 2,625,600 | — | — |
| 2013-09-18 | $29.09 | $34.38 | 2,567,400 | — | — |
| 2013-09-17 | $28.92 | $34.17 | 1,807,400 | — | — |
| 2013-09-16 | $28.52 | $33.70 | 1,141,400 | — | — |
| 2013-09-13 | $28.47 | $33.64 | 1,372,200 | — | — |
| 2013-09-12 | $28.03 | $33.12 | 969,600 | — | — |
| 2013-09-11 | $28.17 | $33.29 | 1,069,000 | — | — |
| 2013-09-10 | $28.00 | $33.09 | 1,232,000 | — | — |
| 2013-09-09 | $28.04 | $33.13 | 1,715,000 | — | — |
| 2013-09-06 | $27.64 | $32.66 | 1,734,600 | — | — |
| 2013-09-05 | $27.91 | $32.98 | 1,500,200 | — | — |
| 2013-09-04 | $27.91 | $32.98 | 2,838,000 | — | — |
| 2013-09-03 | $27.97 | $33.05 | 3,290,200 | — | — |
| 2013-08-30 | $28.21 | $33.33 | 2,292,200 | — | — |
| 2013-08-29 | $28.43 | $33.60 | 5,219,800 | — | — |
| 2013-08-28 | $28.49 | $33.66 | 10,853,800 | — | — |
| 2013-08-27 | $29.72 | $35.12 | 2,354,200 | — | — |
| 2013-08-26 | $30.11 | $35.58 | 2,373,600 | — | — |
| 2013-08-23 | $29.37 | $34.71 | 1,971,400 | — | — |
| 2013-08-22 | $29.00 | $34.27 | 1,551,400 | — | — |
| 2013-08-21 | $28.85 | $34.09 | 3,087,800 | — | — |
| 2013-08-20 | $29.49 | $34.85 | 1,434,000 | — | — |
| 2013-08-19 | $28.90 | $34.15 | 880,200 | — | — |
| 2013-08-16 | $29.15 | $34.45 | 1,009,200 | — | — |
| 2013-08-15 | $29.08 | $34.36 | 1,889,400 | — | — |
| 2013-08-14 | $29.48 | $34.84 | 2,090,000 | — | — |
| 2013-08-13 | $30.20 | $35.69 | 2,158,000 | — | — |
| 2013-08-12 | $30.50 | $36.04 | 1,648,200 | — | — |
| 2013-08-09 | $30.30 | $35.81 | 1,229,400 | — | — |
| 2013-08-08 | $30.59 | $36.15 | 969,400 | — | — |
| 2013-08-07 | $30.02 | $35.47 | 1,186,800 | — | — |
| 2013-08-06 | $30.57 | $36.12 | 2,004,000 | — | — |
| 2013-08-05 | $30.67 | $36.24 | 1,742,200 | — | — |
| 2013-08-02 | $30.30 | $35.81 | 950,400 | — | — |
| 2013-08-01 | $29.99 | $35.43 | 2,247,600 | — | — |
| 2013-07-31 | $29.43 | $34.78 | 2,002,600 | — | — |
| 2013-07-30 | $28.91 | $34.16 | 1,307,800 | — | — |
| 2013-07-29 | $28.61 | $33.80 | 1,268,400 | — | — |
| 2013-07-26 | $28.80 | $34.03 | 1,404,600 | — | — |
| 2013-07-25 | $28.97 | $34.23 | 2,168,200 | — | — |
| 2013-07-24 | $28.93 | $34.19 | 1,416,600 | — | — |
| 2013-07-23 | $29.51 | $34.69 | 1,166,000 | — | — |
| 2013-07-22 | $29.53 | $34.71 | 1,063,400 | — | — |
| 2013-07-19 | $29.11 | $34.22 | 1,714,800 | — | — |
| 2013-07-18 | $29.37 | $34.52 | 1,510,800 | — | — |
| 2013-07-17 | $29.23 | $34.36 | 1,348,000 | — | — |
| 2013-07-16 | $29.41 | $34.57 | 1,583,000 | — | — |
| 2013-07-15 | $29.73 | $34.95 | 1,781,600 | — | — |
| 2013-07-12 | $29.63 | $34.82 | 1,390,400 | — | — |
| 2013-07-11 | $29.61 | $34.80 | 1,718,800 | — | — |
| 2013-07-10 | $29.19 | $34.31 | 1,683,800 | — | — |
| 2013-07-09 | $29.20 | $34.32 | 1,776,600 | — | — |
| 2013-07-08 | $29.01 | $34.10 | 1,532,000 | — | — |
| 2013-07-05 | $28.81 | $33.87 | 1,112,000 | — | — |
| 2013-07-03 | $28.34 | $33.32 | 476,800 | — | — |
| 2013-07-02 | $28.12 | $33.05 | 1,576,800 | — | — |
| 2013-07-01 | $28.30 | $33.27 | 1,627,400 | — | — |
| 2013-06-28 | $27.95 | $32.85 | 4,163,800 | — | — |
| 2013-06-27 | $27.81 | $32.69 | 1,552,000 | — | — |
| 2013-06-26 | $27.42 | $32.23 | 1,578,800 | — | — |
| 2013-06-25 | $27.07 | $31.81 | 1,928,000 | — | — |
| 2013-06-24 | $27.01 | $31.75 | 2,009,800 | — | — |
| 2013-06-21 | $27.19 | $31.96 | 3,725,400 | — | — |
| 2013-06-20 | $27.31 | $32.10 | 1,923,000 | — | — |
| 2013-06-19 | $28.07 | $32.99 | 1,901,200 | — | — |
| 2013-06-18 | $28.39 | $33.37 | 1,047,400 | — | — |
| 2013-06-17 | $28.06 | $32.98 | 1,766,800 | — | — |
| 2013-06-14 | $27.78 | $32.65 | 2,083,400 | — | — |
| 2013-06-13 | $27.93 | $32.83 | 2,152,600 | — | — |
| 2013-06-12 | $27.00 | $31.74 | 1,559,200 | — | — |
| 2013-06-11 | $26.97 | $31.70 | 1,359,400 | — | — |
| 2013-06-10 | $27.08 | $31.84 | 1,397,600 | — | — |
| 2013-06-07 | $27.03 | $31.77 | 1,362,000 | — | — |
| 2013-06-06 | $26.44 | $31.08 | 1,374,800 | — | — |
| 2013-06-05 | $26.17 | $30.76 | 2,411,600 | — | — |
| 2013-06-04 | $26.44 | $31.08 | 3,339,600 | — | — |
| 2013-06-03 | $26.82 | $31.52 | 2,771,600 | — | — |
| 2013-05-31 | $26.98 | $31.71 | 1,320,800 | — | — |
| 2013-05-30 | $27.24 | $32.01 | 1,629,200 | — | — |
| 2013-05-29 | $27.31 | $32.10 | 2,006,200 | — | — |
| 2013-05-28 | $27.87 | $32.76 | 2,129,600 | — | — |
| 2013-05-24 | $27.77 | $32.64 | 5,733,000 | — | — |
| 2013-05-23 | $28.35 | $33.32 | 3,903,600 | — | — |
| 2013-05-22 | $27.51 | $32.34 | 2,612,000 | — | — |
| 2013-05-21 | $27.92 | $32.82 | 1,450,800 | — | — |
| 2013-05-20 | $27.80 | $32.67 | 2,272,000 | — | — |
| 2013-05-17 | $27.48 | $32.30 | 3,572,200 | — | — |
| 2013-05-16 | $27.56 | $32.39 | 3,540,400 | — | — |
| 2013-05-15 | $27.98 | $32.88 | 3,305,200 | — | — |
| 2013-05-14 | $28.22 | $33.17 | 2,041,000 | — | — |
| 2013-05-13 | $28.42 | $33.40 | 1,796,200 | — | — |
| 2013-05-10 | $28.47 | $33.46 | 1,538,600 | — | — |
| 2013-05-09 | $28.07 | $32.99 | 2,422,400 | — | — |
| 2013-05-08 | $27.79 | $32.67 | 1,722,000 | — | — |
| 2013-05-07 | $27.56 | $32.39 | 1,490,600 | — | — |
| 2013-05-06 | $27.18 | $31.95 | 1,022,200 | — | — |
| 2013-05-03 | $26.92 | $31.64 | 1,243,600 | — | — |
| 2013-05-02 | $26.82 | $31.53 | 1,231,600 | — | — |
| 2013-05-01 | $26.54 | $31.19 | 1,267,400 | — | — |
| 2013-04-30 | $26.84 | $31.55 | 2,683,000 | — | — |
| 2013-04-29 | $26.60 | $31.27 | 1,404,600 | — | — |
| 2013-04-26 | $26.32 | $30.93 | 2,274,400 | — | — |
| 2013-04-25 | $26.66 | $31.33 | 1,785,000 | — | — |
| 2013-04-24 | $26.18 | $30.77 | 1,604,200 | — | — |
| 2013-04-23 | $26.17 | $30.57 | 1,061,200 | — | — |
| 2013-04-22 | $26.03 | $30.41 | 1,637,400 | — | — |
| 2013-04-19 | $26.14 | $30.54 | 1,900,000 | — | — |
| 2013-04-18 | $25.73 | $30.07 | 1,935,600 | — | — |
| 2013-04-17 | $26.03 | $30.42 | 2,333,600 | — | — |
| 2013-04-16 | $26.25 | $30.67 | 2,575,000 | — | — |
| 2013-04-15 | $25.58 | $29.88 | 3,259,000 | — | — |
| 2013-04-12 | $26.18 | $30.59 | 3,083,600 | — | — |
| 2013-04-11 | $25.74 | $30.08 | 2,475,600 | — | — |
| 2013-04-10 | $26.05 | $30.44 | 1,981,800 | — | — |
| 2013-04-09 | $25.83 | $30.19 | 2,280,600 | — | — |
| 2013-04-08 | $25.78 | $30.12 | 1,447,200 | — | — |
| 2013-04-05 | $25.35 | $29.62 | 2,105,400 | — | — |
| 2013-04-04 | $25.34 | $29.62 | 2,126,000 | — | — |
| 2013-04-03 | $25.06 | $29.28 | 3,221,200 | — | — |
| 2013-04-02 | $25.59 | $29.90 | 2,126,400 | — | — |
| 2013-04-01 | $25.40 | $29.68 | 2,589,400 | — | — |
| 2013-03-28 | $25.76 | $30.10 | 2,502,200 | — | — |
| 2013-03-27 | $25.50 | $29.79 | 2,422,000 | — | — |
| 2013-03-26 | $25.51 | $29.81 | 2,636,000 | — | — |
| 2013-03-25 | $25.27 | $29.53 | 3,669,600 | — | — |
| 2013-03-22 | $24.92 | $29.11 | 2,670,800 | — | — |
| 2013-03-21 | $24.78 | $28.96 | 4,248,400 | — | — |
| 2013-03-20 | $24.92 | $29.13 | 17,429,800 | — | — |
| 2013-03-19 | $22.61 | $26.41 | 6,871,600 | — | — |
| 2013-03-18 | $22.78 | $26.61 | 3,574,400 | — | — |
| 2013-03-15 | $22.50 | $26.30 | 3,500,800 | — | — |
| 2013-03-14 | $22.51 | $26.31 | 2,079,000 | — | — |
| 2013-03-13 | $22.55 | $26.34 | 3,662,400 | — | — |
| 2013-03-12 | $22.83 | $26.67 | 1,542,200 | — | — |
| 2013-03-11 | $23.17 | $27.08 | 1,232,800 | — | — |
| 2013-03-08 | $23.15 | $27.05 | 993,200 | — | — |
| 2013-03-07 | $22.72 | $26.55 | 1,527,800 | — | — |
| 2013-03-06 | $22.79 | $26.62 | 1,794,600 | — | — |
| 2013-03-05 | $22.76 | $26.60 | 2,189,800 | — | — |
| 2013-03-04 | $22.68 | $26.50 | 2,377,800 | — | — |
| 2013-03-01 | $22.63 | $26.44 | 2,631,600 | — | — |
| 2013-02-28 | $22.70 | $26.53 | 1,741,400 | — | — |
| 2013-02-27 | $22.46 | $26.24 | 1,859,000 | — | — |
| 2013-02-26 | $22.02 | $25.73 | 3,090,200 | — | — |
| 2013-02-25 | $21.98 | $25.68 | 3,062,000 | — | — |
| 2013-02-22 | $22.67 | $26.50 | 2,137,400 | — | — |
| 2013-02-21 | $22.73 | $26.56 | 2,203,400 | — | — |
| 2013-02-20 | $23.14 | $27.04 | 2,292,600 | — | — |
| 2013-02-19 | $23.75 | $27.75 | 1,748,200 | — | — |
| 2013-02-15 | $23.57 | $27.54 | 1,628,000 | — | — |
| 2013-02-14 | $23.67 | $27.65 | 1,612,200 | — | — |
| 2013-02-13 | $23.67 | $27.65 | 2,324,200 | — | — |
| 2013-02-12 | $23.43 | $27.38 | 1,992,800 | — | — |
| 2013-02-11 | $23.00 | $26.87 | 1,601,800 | — | — |
| 2013-02-08 | $23.13 | $27.03 | 1,035,200 | — | — |
| 2013-02-07 | $23.02 | $26.90 | 1,857,400 | — | — |
| 2013-02-06 | $23.09 | $26.99 | 1,822,200 | — | — |
| 2013-02-05 | $22.58 | $26.39 | 1,887,000 | — | — |
| 2013-02-04 | $22.45 | $26.23 | 2,086,000 | — | — |
| 2013-02-01 | $22.51 | $26.30 | 2,730,800 | — | — |
| 2013-01-31 | $22.00 | $25.71 | 2,779,200 | — | — |
| 2013-01-30 | $21.80 | $25.47 | 2,508,600 | — | — |
| 2013-01-29 | $22.45 | $26.23 | 1,276,800 | — | — |
| 2013-01-28 | $22.37 | $26.14 | 982,400 | — | — |
| 2013-01-25 | $22.61 | $26.42 | 4,180,000 | — | — |
| 2013-01-24 | $22.24 | $25.98 | 2,489,800 | — | — |
| 2013-01-23 | $21.89 | $25.58 | 1,696,600 | — | — |
| 2013-01-22 | $22.13 | $25.72 | 2,128,000 | — | — |
| 2013-01-18 | $22.29 | $25.91 | 3,608,400 | — | — |
| 2013-01-17 | $22.34 | $25.97 | 9,686,800 | — | — |
| 2013-01-16 | $23.57 | $27.40 | 3,115,800 | — | — |
| 2013-01-15 | $23.66 | $27.50 | 2,379,800 | — | — |
| 2013-01-14 | $23.22 | $27.00 | 1,128,000 | — | — |
| 2013-01-11 | $23.17 | $26.93 | 1,272,800 | — | — |
| 2013-01-10 | $22.96 | $26.70 | 1,681,000 | — | — |
| 2013-01-09 | $22.88 | $26.60 | 1,189,600 | — | — |
| 2013-01-08 | $23.02 | $26.77 | 2,032,400 | — | — |
| 2013-01-07 | $22.79 | $26.50 | 1,504,800 | — | — |
| 2013-01-04 | $23.20 | $26.97 | 2,130,600 | — | — |
| 2013-01-03 | $22.83 | $26.54 | 2,595,800 | — | — |
| 2013-01-02 | $22.73 | $26.42 | 4,283,400 | — | — |